Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (TSX: DPM )

11.21 +0.31 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.160 3.530 3.060 3.200 704,577 +0.09(+2.89%)
Nov 28, 2013 2.920 3.150 2.920 3.110 151,147 +0.20(+6.87%)
Nov 27, 2013 3.150 3.160 2.900 2.910 1,477,772 -0.23(-7.32%)
Nov 26, 2013 3.290 3.350 3.090 3.140 700,234 -0.16(-4.85%)
Nov 25, 2013 3.260 3.350 3.120 3.300 435,508 +0.01(+0.30%)
Nov 22, 2013 3.390 3.510 3.280 3.290 1,300,328 -0.08(-2.37%)
Nov 21, 2013 3.560 3.590 3.320 3.370 643,671 -0.19(-5.34%)
Nov 20, 2013 3.920 3.920 3.510 3.560 372,210 -0.33(-8.48%)
Nov 19, 2013 3.990 4.050 3.880 3.890 148,382 -0.06(-1.52%)
Nov 18, 2013 4.200 4.230 3.930 3.950 284,479 -0.30(-7.06%)
Nov 15, 2013 4.160 4.350 4.110 4.250 544,222 +0.10(+2.41%)
Nov 14, 2013 4.110 4.180 4.020 4.150 389,538 +0.01(+0.24%)
Nov 12, 2013 3.890 4.150 3.740 4.140 722,519 +0.21(+5.34%)
Nov 11, 2013 3.950 3.990 3.850 3.930 309,630 -0.03(-0.76%)
Nov 08, 2013 4.020 4.020 3.860 3.960 443,751 -0.14(-3.41%)
Nov 07, 2013 4.300 4.300 3.920 4.100 1,733,823 -0.25(-5.75%)
Nov 06, 2013 4.410 4.410 4.290 4.350 282,137 -0.03(-0.68%)
Nov 05, 2013 4.390 4.420 4.320 4.380 374,921 +0.04(+0.92%)
Nov 04, 2013 4.420 4.420 4.320 4.340 224,513 +0.02(+0.46%)
Nov 01, 2013 4.400 4.450 4.230 4.320 233,222 -0.13(-2.92%)
Oct 31, 2013 4.670 4.680 4.430 4.450 480,369 -0.33(-6.90%)
Oct 30, 2013 4.880 4.910 4.420 4.780 389,754 +0.01(+0.21%)
Oct 29, 2013 5.040 5.040 4.750 4.770 210,955 -0.23(-4.60%)
Oct 28, 2013 4.990 5.120 4.970 5.000 270,015 +0.00(+0.00%)
Oct 25, 2013 5.010 5.080 4.910 5.000 273,272 -0.04(-0.79%)
Oct 24, 2013 5.100 5.150 4.970 5.040 285,692 +0.09(+1.82%)
Oct 23, 2013 5.050 5.150 4.930 4.950 213,444 -0.15(-2.94%)
Oct 22, 2013 4.830 5.200 4.810 5.100 480,032 +0.39(+8.28%)
Oct 21, 2013 4.550 4.710 4.510 4.710 296,592 +0.17(+3.74%)
Oct 18, 2013 4.730 4.760 4.480 4.540 500,430 -0.18(-3.81%)
Oct 17, 2013 4.630 4.760 4.610 4.720 609,984 +0.24(+5.36%)
Oct 16, 2013 4.680 4.680 4.460 4.480 321,715 -0.17(-3.66%)
Oct 15, 2013 4.760 4.760 4.510 4.650 573,004 -0.12(-2.52%)
Oct 11, 2013 4.770 4.770 4.770 0 -0.33(-6.47%)
Oct 10, 2013 5.240 5.310 5.090 5.100 213,466 -0.15(-2.86%)
Oct 09, 2013 5.340 5.350 5.040 5.250 449,162 -0.22(-4.02%)
Oct 08, 2013 5.550 5.710 5.420 5.470 358,199 -0.08(-1.44%)
Oct 07, 2013 5.360 5.580 5.360 5.550 229,823 +0.16(+2.97%)
Oct 04, 2013 5.400 5.480 5.290 5.390 224,195 +0.03(+0.56%)
Oct 03, 2013 5.480 5.570 5.300 5.360 326,551 -0.15(-2.72%)
Oct 02, 2013 5.630 5.660 5.470 5.510 579,684 +0.07(+1.29%)
Oct 01, 2013 5.690 5.900 5.360 5.440 704,393 -0.38(-6.53%)
Sep 27, 2013 5.850 5.970 5.740 5.820 345,309 +0.02(+0.34%)
Sep 26, 2013 5.980 6.010 5.720 5.800 304,390 -0.16(-2.68%)
Sep 25, 2013 5.680 6.045 5.610 5.960 554,775 +0.34(+6.05%)
Sep 24, 2013 5.650 5.650 5.460 5.620 568,792 -0.08(-1.40%)
Sep 23, 2013 5.770 5.940 5.560 5.700 840,419 -0.30(-5.00%)
Sep 20, 2013 6.250 6.350 5.845 6.000 10,084,837 -0.34(-5.36%)
Sep 19, 2013 6.360 6.520 6.110 6.340 1,086,164 +0.06(+0.96%)
Sep 18, 2013 6.000 6.340 5.780 6.280 1,622,087 +0.22(+3.63%)
Sep 17, 2013 6.160 6.160 5.930 6.060 468,282 -0.09(-1.46%)
Sep 16, 2013 5.970 6.220 5.880 6.150 985,297 +0.27(+4.59%)
Sep 13, 2013 5.860 6.000 5.560 5.880 385,491 +0.02(+0.34%)
Sep 12, 2013 5.890 6.025 5.830 5.860 320,950 -0.38(-6.09%)
Sep 11, 2013 6.160 6.310 6.050 6.240 246,497 +0.05(+0.81%)
Sep 10, 2013 6.370 6.370 6.110 6.190 330,156 -0.28(-4.33%)
Sep 09, 2013 6.510 6.570 6.400 6.470 338,256 +0.01(+0.15%)
Sep 06, 2013 6.580 6.600 6.440 6.460 357,659 -0.03(-0.46%)
Sep 05, 2013 6.670 6.770 6.360 6.490 318,630 -0.18(-2.70%)
Sep 04, 2013 6.760 6.760 6.450 6.670 373,808 -0.19(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.